Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 20.09 | 21.24 | 19.98 | 21.04 | 3,385,140 | +1.07(+5.35%) |
Dec 30, 2008 | 19.44 | 20.12 | 19.33 | 19.97 | 3,057,971 | +0.77(+4.00%) |
Dec 29, 2008 | 20.20 | 20.20 | 18.84 | 19.21 | 2,684,556 | -1.17(-5.75%) |
Dec 26, 2008 | 20.21 | 20.38 | 19.74 | 20.38 | 1,053,999 | +0.29(+1.44%) |
Dec 24, 2008 | 19.98 | 20.09 | 19.64 | 20.09 | 1,066,446 | -0.31(-1.50%) |
Dec 23, 2008 | 20.72 | 20.93 | 20.19 | 20.39 | 2,737,751 | -0.12(-0.56%) |
Dec 22, 2008 | 21.14 | 21.15 | 19.57 | 20.51 | 6,389,847 | -0.80(-3.76%) |
Dec 19, 2008 | 19.96 | 21.31 | 19.96 | 21.31 | 3,939,858 | +1.40(+7.01%) |
Dec 18, 2008 | 21.99 | 22.06 | 19.85 | 19.92 | 3,286,962 | -1.81(-8.32%) |
Dec 17, 2008 | 20.78 | 22.64 | 20.37 | 21.72 | 7,131,606 | +0.39(+1.84%) |
Dec 16, 2008 | 19.04 | 21.35 | 18.96 | 21.33 | 4,068,018 | +2.33(+12.24%) |
Dec 15, 2008 | 19.76 | 19.95 | 18.18 | 19.00 | 2,469,013 | -0.69(-3.49%) |
Dec 12, 2008 | 17.33 | 19.69 | 17.21 | 19.69 | 3,321,561 | +1.86(+10.46%) |
Dec 11, 2008 | 20.32 | 20.42 | 17.51 | 17.83 | 3,387,239 | -2.97(-14.27%) |
Dec 10, 2008 | 19.51 | 20.84 | 19.41 | 20.79 | 2,868,629 | +1.65(+8.59%) |
Dec 09, 2008 | 20.68 | 20.94 | 18.99 | 19.15 | 4,559,386 | -1.82(-8.67%) |
Dec 08, 2008 | 19.62 | 21.00 | 19.34 | 20.97 | 3,206,971 | +1.79(+9.33%) |
Dec 05, 2008 | 17.08 | 19.19 | 16.82 | 19.18 | 3,770,825 | +1.84(+10.59%) |
Dec 04, 2008 | 17.51 | 18.62 | 16.95 | 17.34 | 4,263,770 | -0.49(-2.75%) |
Dec 03, 2008 | 16.36 | 17.83 | 15.88 | 17.83 | 7,280,875 | +0.95(+5.61%) |
Dec 02, 2008 | 15.30 | 16.96 | 15.30 | 16.89 | 5,854,432 | +1.98(+13.29%) |
Dec 01, 2008 | 18.06 | 18.10 | 14.69 | 14.90 | 4,212,328 | -3.61(-19.52%) |
Nov 28, 2008 | 18.69 | 18.93 | 18.11 | 18.52 | 1,451,570 | -0.28(-1.47%) |
Nov 26, 2008 | 17.83 | 18.82 | 17.27 | 18.80 | 4,067,380 | +0.96(+5.41%) |
Nov 25, 2008 | 17.92 | 18.17 | 16.53 | 17.83 | 5,108,837 | +0.28(+1.58%) |
Nov 24, 2008 | 15.51 | 17.76 | 14.86 | 17.55 | 9,181,142 | +2.55(+17.01%) |
Nov 21, 2008 | 14.32 | 15.13 | 13.00 | 15.00 | 11,913,851 | +1.03(+7.35%) |
Nov 20, 2008 | 14.91 | 15.93 | 13.77 | 13.98 | 7,199,577 | -1.20(-7.91%) |
Nov 19, 2008 | 17.35 | 17.53 | 15.01 | 15.18 | 5,315,959 | -2.36(-13.43%) |
Nov 18, 2008 | 17.77 | 18.06 | 16.48 | 17.53 | 5,623,274 | -0.17(-0.95%) |
Nov 17, 2008 | 18.14 | 18.50 | 17.65 | 17.70 | 4,586,857 | -0.66(-3.62%) |
Nov 14, 2008 | 20.41 | 20.42 | 18.26 | 18.36 | 4,514,012 | -2.33(-11.27%) |
Nov 13, 2008 | 19.28 | 20.78 | 17.79 | 20.70 | 16,406,271 | +2.05(+10.99%) |
Nov 12, 2008 | 19.62 | 19.63 | 18.50 | 18.65 | 9,576,980 | -1.44(-7.16%) |
Nov 11, 2008 | 20.09 | 20.53 | 19.28 | 20.08 | 6,322,631 | -0.28(-1.39%) |
Nov 10, 2008 | 22.58 | 22.59 | 20.12 | 20.37 | 6,604,440 | -2.00(-8.96%) |
Nov 07, 2008 | 21.28 | 22.45 | 20.63 | 22.37 | 14,960,901 | +1.33(+6.34%) |
Nov 06, 2008 | 21.86 | 22.18 | 20.95 | 21.04 | 22,139,912 | -1.03(-4.68%) |
Nov 05, 2008 | 24.12 | 24.13 | 21.91 | 22.07 | 16,925,526 | -2.41(-9.83%) |
Nov 04, 2008 | 23.83 | 24.56 | 23.33 | 24.48 | 10,755,131 | +1.30(+5.60%) |
Nov 03, 2008 | 23.90 | 24.08 | 23.10 | 23.18 | 11,573,601 | -0.79(-3.28%) |
Oct 31, 2008 | 22.70 | 24.07 | 22.22 | 23.96 | 19,313,252 | +1.45(+6.44%) |
Oct 30, 2008 | 22.48 | 22.64 | 21.64 | 22.51 | 6,553,037 | +1.14(+5.35%) |
Oct 29, 2008 | 21.97 | 22.93 | 21.15 | 21.37 | 6,560,637 | -0.79(-3.54%) |
Oct 28, 2008 | 19.63 | 22.26 | 18.78 | 22.16 | 8,431,829 | +3.00(+15.64%) |
Oct 27, 2008 | 20.13 | 21.11 | 19.05 | 19.16 | 4,050,688 | -1.15(-5.68%) |
Oct 24, 2008 | 19.28 | 21.50 | 19.28 | 20.31 | 4,942,301 | -1.22(-5.68%) |
Oct 23, 2008 | 22.06 | 22.58 | 19.86 | 21.54 | 9,590,343 | -0.58(-2.61%) |
Oct 22, 2008 | 23.09 | 23.50 | 21.35 | 22.12 | 4,442,992 | -1.68(-7.06%) |
Oct 21, 2008 | 24.33 | 24.90 | 23.74 | 23.80 | 2,442,838 | -0.84(-3.42%) |
Oct 20, 2008 | 25.04 | 25.04 | 23.50 | 24.64 | 3,273,012 | +0.18(+0.73%) |
Oct 17, 2008 | 23.55 | 25.58 | 23.45 | 24.46 | 5,520,166 | -0.26(-1.07%) |
Oct 16, 2008 | 24.03 | 24.97 | 22.51 | 24.72 | 3,953,472 | +1.36(+5.80%) |
Oct 15, 2008 | 25.92 | 26.43 | 23.19 | 23.37 | 4,828,868 | -3.44(-12.83%) |
Oct 14, 2008 | 29.71 | 29.71 | 25.05 | 26.81 | 6,085,089 | -1.96(-6.80%) |
Oct 13, 2008 | 28.69 | 28.83 | 26.69 | 28.77 | 2,630,630 | +1.72(+6.36%) |
Oct 10, 2008 | 23.61 | 27.32 | 22.13 | 27.05 | 5,300,738 | +2.36(+9.57%) |
Oct 09, 2008 | 26.73 | 27.77 | 24.53 | 24.68 | 9,794,621 | -2.12(-7.92%) |
Oct 08, 2008 | 26.16 | 28.04 | 25.58 | 26.81 | 3,987,536 | -0.38(-1.38%) |
Oct 07, 2008 | 29.50 | 29.92 | 27.18 | 27.18 | 5,522,763 | -2.55(-8.58%) |
Oct 06, 2008 | 30.26 | 30.42 | 28.23 | 29.74 | 7,503,186 | -0.92(-2.99%) |
Oct 03, 2008 | 32.70 | 32.97 | 30.45 | 30.65 | 7,100,563 | -1.39(-4.32%) |
Oct 02, 2008 | 33.88 | 33.98 | 31.93 | 32.04 | 3,948,852 | -2.21(-6.46%) |
Oct 01, 2008 | 34.92 | 34.92 | 33.75 | 34.25 | 5,001,076 | -0.85(-2.42%) |
Sep 30, 2008 | 34.43 | 35.21 | 33.15 | 35.10 | 4,103,916 | +2.36(+7.19%) |
Sep 29, 2008 | 34.02 | 35.14 | 32.74 | 32.74 | 5,523,018 | -2.64(-7.47%) |
Sep 26, 2008 | 33.50 | 35.39 | 33.38 | 35.39 | 3,450,059 | +1.06(+3.09%) |
Sep 25, 2008 | 34.56 | 34.74 | 33.64 | 34.32 | 3,880,583 | +0.42(+1.24%) |
Sep 24, 2008 | 34.66 | 35.40 | 33.51 | 33.90 | 5,344,298 | -0.68(-1.97%) |
Sep 23, 2008 | 35.17 | 35.37 | 34.49 | 34.58 | 4,322,025 | +0.23(+0.67%) |
Sep 22, 2008 | 35.79 | 37.18 | 34.23 | 34.35 | 2,989,802 | -3.15(-8.40%) |
Sep 19, 2008 | 39.80 | 39.80 | 35.58 | 37.51 | 0 | +1.68(+4.69%) |
Sep 18, 2008 | 33.49 | 35.83 | 32.23 | 35.83 | 10,652,564 | +2.35(+7.02%) |
Sep 17, 2008 | 34.88 | 35.08 | 33.34 | 33.48 | 7,248,060 | -1.96(-5.52%) |
Sep 16, 2008 | 33.29 | 35.55 | 33.25 | 35.43 | 9,504,281 | +1.38(+4.05%) |
Sep 15, 2008 | 35.48 | 35.69 | 34.02 | 34.05 | 10,544,494 | -1.97(-5.46%) |
Sep 12, 2008 | 35.65 | 36.34 | 35.33 | 36.02 | 4,447,649 | +0.10(+0.29%) |
Sep 11, 2008 | 35.41 | 35.93 | 34.83 | 35.92 | 7,319,107 | +0.37(+1.04%) |
Sep 10, 2008 | 35.72 | 35.92 | 34.84 | 35.55 | 5,476,194 | +0.20(+0.57%) |
Sep 09, 2008 | 36.70 | 37.01 | 35.25 | 35.35 | 5,356,597 | -1.56(-4.24%) |
Sep 08, 2008 | 36.65 | 36.97 | 35.94 | 36.91 | 6,081,736 | +1.53(+4.32%) |
Sep 05, 2008 | 34.99 | 35.42 | 34.57 | 35.38 | 0 | +0.01(+0.02%) |
Sep 04, 2008 | 36.00 | 36.21 | 35.28 | 35.38 | 4,538,481 | -0.97(-2.67%) |
Sep 03, 2008 | 35.78 | 36.38 | 35.55 | 36.34 | 4,659,072 | +0.55(+1.55%) |
Sep 02, 2008 | 35.79 | 36.44 | 35.16 | 35.79 | 4,233,791 | +0.19(+0.54%) |
Aug 29, 2008 | 35.59 | 35.94 | 35.21 | 35.60 | 2,333,836 | -0.19(-0.53%) |
Aug 28, 2008 | 35.01 | 35.85 | 34.88 | 35.79 | 2,362,098 | +1.05(+3.02%) |
Aug 27, 2008 | 34.86 | 34.86 | 34.26 | 34.74 | 2,818,692 | +0.26(+0.75%) |
Aug 26, 2008 | 33.70 | 34.59 | 33.70 | 34.48 | 3,603,857 | +0.27(+0.79%) |
Aug 25, 2008 | 35.24 | 35.39 | 34.05 | 34.21 | 3,100,563 | -1.07(-3.03%) |
Aug 22, 2008 | 34.21 | 35.28 | 34.21 | 35.28 | 4,728,369 | +1.20(+3.51%) |
Aug 21, 2008 | 34.31 | 34.36 | 33.89 | 34.08 | 6,673,809 | -0.61(-1.76%) |
Aug 20, 2008 | 34.72 | 34.88 | 33.96 | 34.69 | 7,589,775 | +0.08(+0.23%) |
Aug 19, 2008 | 34.99 | 34.99 | 34.28 | 34.61 | 7,264,339 | -0.74(-2.11%) |
Aug 18, 2008 | 35.73 | 36.17 | 34.99 | 35.36 | 5,894,460 | -0.70(-1.94%) |
Aug 15, 2008 | 36.21 | 36.55 | 35.70 | 36.06 | 0 | -0.02(-0.05%) |
Aug 14, 2008 | 35.34 | 36.17 | 35.18 | 36.07 | 8,163,957 | +0.55(+1.56%) |
Aug 13, 2008 | 35.80 | 35.86 | 35.09 | 35.52 | 6,968,982 | -0.51(-1.41%) |
Aug 12, 2008 | 36.52 | 37.08 | 35.61 | 36.03 | 7,603,481 | -0.84(-2.27%) |
Aug 11, 2008 | 36.13 | 37.25 | 35.76 | 36.86 | 8,990,087 | +1.04(+2.90%) |
Aug 08, 2008 | 34.71 | 36.29 | 34.55 | 35.83 | 4,938,390 | +1.14(+3.28%) |
Aug 07, 2008 | 35.31 | 35.42 | 34.42 | 34.69 | 4,821,681 | -0.92(-2.58%) |
Aug 06, 2008 | 35.62 | 35.82 | 35.14 | 35.61 | 3,847,276 | -0.18(-0.52%) |
Aug 05, 2008 | 34.46 | 35.90 | 34.34 | 35.79 | 4,540,113 | +1.55(+4.52%) |
Aug 04, 2008 | 34.64 | 34.71 | 34.09 | 34.24 | 5,693,324 | -0.44(-1.28%) |
Aug 01, 2008 | 34.79 | 34.87 | 33.93 | 34.69 | 5,467,581 | -0.07(-0.20%) |
Jul 31, 2008 | 35.01 | 35.23 | 34.27 | 34.76 | 4,725,833 | -0.39(-1.10%) |
Jul 30, 2008 | 36.46 | 36.46 | 34.15 | 35.14 | 6,961,069 | -0.16(-0.46%) |
Jul 29, 2008 | 35.31 | 35.39 | 33.64 | 35.31 | 3,628,410 | +1.69(+5.03%) |
Jul 28, 2008 | 34.52 | 34.83 | 33.39 | 33.61 | 1,877,433 | -0.71(-2.07%) |
Jul 25, 2008 | 33.48 | 34.75 | 33.68 | 34.32 | 7,090,176 | +0.61(+1.82%) |
Jul 24, 2008 | 36.36 | 36.36 | 33.59 | 33.71 | 4,530,474 | -2.45(-6.78%) |
Jul 23, 2008 | 34.81 | 36.48 | 34.81 | 36.17 | 9,584,502 | +1.02(+2.90%) |
Jul 22, 2008 | 33.87 | 35.23 | 33.57 | 35.15 | 11,226,644 | +1.03(+3.02%) |
Jul 21, 2008 | 33.98 | 34.23 | 33.71 | 34.12 | 5,421,431 | +0.23(+0.66%) |
Jul 18, 2008 | 33.87 | 34.05 | 33.40 | 33.89 | 7,775,691 | +0.03(+0.09%) |
Jul 17, 2008 | 33.54 | 34.08 | 32.67 | 33.86 | 14,048,848 | +0.51(+1.54%) |
Jul 16, 2008 | 31.24 | 33.39 | 30.91 | 33.35 | 8,260,244 | +2.18(+6.98%) |
Jul 15, 2008 | 31.40 | 32.30 | 30.71 | 31.17 | 12,032,402 | -0.32(-1.01%) |
Jul 14, 2008 | 32.75 | 33.36 | 31.43 | 31.49 | 6,678,574 | -1.19(-3.64%) |
Jul 11, 2008 | 32.04 | 33.45 | 31.93 | 32.68 | 7,211,724 | +0.11(+0.34%) |
Jul 10, 2008 | 32.14 | 33.12 | 31.80 | 32.57 | 3,875,261 | +0.21(+0.64%) |
Jul 09, 2008 | 35.43 | 35.43 | 31.93 | 32.36 | 4,762,280 | -2.25(-6.49%) |
Jul 08, 2008 | 32.27 | 34.61 | 31.99 | 34.61 | 8,204,402 | +2.38(+7.38%) |
Jul 07, 2008 | 33.11 | 33.29 | 32.07 | 32.23 | 3,811,435 | -0.71(-2.16%) |
Jul 04, 2008 | 33.33 | 33.42 | 32.81 | 32.94 | 3,562,843 | +0.00(+0.00%) |
Jul 03, 2008 | 33.33 | 33.42 | 32.81 | 32.94 | 3,562,843 | -0.18(-0.56%) |
Jul 02, 2008 | 33.75 | 33.86 | 33.11 | 33.12 | 4,308,958 | -0.59(-1.75%) |
Jul 01, 2008 | 32.84 | 33.97 | 32.77 | 33.71 | 3,467,602 | +0.10(+0.29%) |
Jun 30, 2008 | 33.62 | 34.18 | 33.33 | 33.61 | 2,193,938 | +0.01(+0.03%) |
Jun 27, 2008 | 34.02 | 34.18 | 33.39 | 33.60 | 2,137,476 | -0.30(-0.89%) |
Jun 26, 2008 | 35.44 | 35.45 | 33.90 | 33.90 | 826,122 | -1.21(-3.44%) |
Jun 25, 2008 | 34.65 | 35.66 | 34.65 | 35.11 | 1,939,853 | +0.51(+1.47%) |
Jun 24, 2008 | 34.43 | 35.02 | 34.12 | 34.60 | 1,670,349 | -0.41(-1.17%) |
Jun 23, 2008 | 36.13 | 36.13 | 34.99 | 35.01 | 470,759 | -0.79(-2.21%) |
Jun 20, 2008 | 36.30 | 36.38 | 35.66 | 35.80 | 470,043 | -0.84(-2.28%) |
Jun 19, 2008 | 35.82 | 36.67 | 35.63 | 36.64 | 1,372,054 | +0.74(+2.06%) |
Jun 18, 2008 | 36.34 | 36.34 | 35.58 | 35.90 | 397,384 | -0.47(-1.29%) |
Jun 17, 2008 | 37.66 | 37.66 | 36.33 | 36.37 | 402,458 | -1.11(-2.96%) |
Jun 16, 2008 | 36.79 | 37.49 | 36.66 | 37.48 | 444,877 | +0.52(+1.41%) |
Jun 13, 2008 | 36.57 | 36.98 | 36.09 | 36.96 | 522,835 | +0.68(+1.88%) |
Jun 12, 2008 | 36.32 | 36.71 | 35.84 | 36.28 | 581,464 | +0.30(+0.83%) |
Jun 11, 2008 | 36.75 | 36.94 | 35.96 | 35.98 | 466,858 | -0.60(-1.65%) |
Jun 10, 2008 | 36.37 | 36.84 | 35.92 | 36.58 | 655,741 | +0.12(+0.32%) |
Jun 09, 2008 | 37.44 | 37.72 | 36.47 | 36.47 | 713,730 | -0.80(-2.15%) |
Jun 06, 2008 | 38.70 | 38.70 | 37.27 | 37.27 | 1,030,882 | -1.62(-4.17%) |
Jun 05, 2008 | 38.29 | 38.92 | 38.17 | 38.89 | 388,413 | +0.89(+2.35%) |
Jun 04, 2008 | 37.69 | 38.34 | 37.60 | 38.00 | 560,776 | +0.27(+0.71%) |
Jun 03, 2008 | 37.81 | 37.92 | 37.38 | 37.73 | 710,118 | +0.14(+0.37%) |
Jun 02, 2008 | 38.49 | 38.49 | 37.31 | 37.59 | 586,289 | -0.54(-1.41%) |
May 30, 2008 | 38.65 | 38.65 | 38.02 | 38.12 | 527,661 | -0.22(-0.57%) |
May 29, 2008 | 37.99 | 38.42 | 37.86 | 38.34 | 1,258,745 | +0.36(+0.96%) |
May 28, 2008 | 38.21 | 38.22 | 37.77 | 37.98 | 345,951 | +0.09(+0.23%) |
May 27, 2008 | 37.44 | 38.07 | 37.44 | 37.89 | 641,841 | +0.47(+1.25%) |
May 26, 2008 | 37.51 | 37.57 | 37.24 | 37.42 | 0 | +0.05(+0.14%) |
May 23, 2008 | 37.51 | 37.57 | 37.24 | 37.37 | 539,169 | -0.22(-0.58%) |
May 22, 2008 | 37.73 | 37.94 | 37.50 | 37.59 | 6,141,837 | -0.28(-0.73%) |
May 21, 2008 | 38.78 | 39.07 | 37.75 | 37.87 | 5,965,974 | -0.87(-2.24%) |
May 20, 2008 | 39.10 | 39.17 | 38.53 | 38.74 | 2,459,087 | -0.51(-1.29%) |
May 19, 2008 | 39.35 | 39.55 | 39.02 | 39.24 | 444,646 | +0.00(+0.00%) |
May 16, 2008 | 39.54 | 39.54 | 39.04 | 39.24 | 560,822 | -0.27(-0.69%) |
May 15, 2008 | 39.17 | 39.53 | 38.80 | 39.52 | 718,831 | +0.48(+1.22%) |
May 14, 2008 | 39.19 | 39.28 | 38.90 | 39.04 | 514,387 | +0.30(+0.77%) |
May 13, 2008 | 38.82 | 38.85 | 38.36 | 38.74 | 531,975 | +0.12(+0.30%) |
May 12, 2008 | 37.87 | 38.67 | 37.77 | 38.63 | 498,236 | +0.87(+2.31%) |
May 09, 2008 | 37.93 | 38.15 | 37.56 | 37.75 | 373,597 | -0.24(-0.64%) |
May 08, 2008 | 38.58 | 38.58 | 37.70 | 38.00 | 725,890 | -0.10(-0.26%) |
May 07, 2008 | 39.22 | 39.25 | 38.05 | 38.09 | 859,425 | -1.08(-2.76%) |
May 06, 2008 | 39.28 | 39.28 | 38.56 | 39.17 | 583,340 | +0.19(+0.49%) |
May 05, 2008 | 39.09 | 39.10 | 38.62 | 38.98 | 511,838 | -0.01(-0.01%) |
May 02, 2008 | 39.67 | 39.67 | 38.85 | 38.99 | 2,272,313 | -0.09(-0.24%) |
May 01, 2008 | 38.36 | 39.11 | 38.05 | 39.08 | 1,351,402 | +0.83(+2.16%) |
Apr 30, 2008 | 39.19 | 39.24 | 38.21 | 38.26 | 1,090,485 | -0.55(-1.43%) |
Apr 29, 2008 | 38.90 | 39.23 | 38.63 | 38.81 | 1,396,316 | -0.43(-1.10%) |
Apr 28, 2008 | 39.46 | 39.46 | 38.99 | 39.24 | 1,211,880 | -0.05(-0.12%) |
Apr 25, 2008 | 39.72 | 39.72 | 38.91 | 39.29 | 787,035 | +0.06(+0.16%) |
Apr 24, 2008 | 38.41 | 39.25 | 38.28 | 39.23 | 1,535,346 | +0.91(+2.37%) |
Apr 23, 2008 | 37.88 | 38.61 | 37.75 | 38.32 | 1,157,235 | +0.54(+1.44%) |
Apr 22, 2008 | 37.95 | 38.08 | 37.57 | 37.78 | 905,603 | -0.21(-0.56%) |
Apr 21, 2008 | 38.31 | 38.31 | 37.84 | 37.99 | 533,024 | -0.40(-1.05%) |
Apr 18, 2008 | 39.03 | 39.18 | 38.17 | 38.39 | 1,410,684 | -0.05(-0.12%) |
Apr 17, 2008 | 38.11 | 38.49 | 37.80 | 38.44 | 693,940 | +0.19(+0.50%) |
Apr 16, 2008 | 37.33 | 38.27 | 37.08 | 38.25 | 620,335 | +1.42(+3.86%) |
Apr 15, 2008 | 36.73 | 36.89 | 36.41 | 36.83 | 378,799 | +0.38(+1.03%) |
Apr 14, 2008 | 36.59 | 37.04 | 36.41 | 36.45 | 711,585 | -0.20(-0.55%) |
Apr 11, 2008 | 36.63 | 37.15 | 36.55 | 36.66 | 731,451 | -0.46(-1.23%) |
Apr 10, 2008 | 36.77 | 37.39 | 36.50 | 37.11 | 998,838 | +0.33(+0.89%) |
Apr 09, 2008 | 37.67 | 37.77 | 36.77 | 36.78 | 893,569 | -0.87(-2.30%) |
Apr 08, 2008 | 38.08 | 38.08 | 37.52 | 37.65 | 783,861 | -0.45(-1.18%) |
Apr 07, 2008 | 38.79 | 38.79 | 37.77 | 38.10 | 1,180,129 | -0.03(-0.09%) |
Apr 04, 2008 | 39.07 | 39.07 | 38.05 | 38.13 | 1,947,979 | -0.61(-1.58%) |
Apr 03, 2008 | 38.08 | 38.75 | 37.64 | 38.75 | 881,510 | +0.82(+2.16%) |
Apr 02, 2008 | 38.18 | 38.23 | 37.40 | 37.93 | 837,283 | -0.14(-0.36%) |
Apr 01, 2008 | 36.80 | 38.07 | 36.52 | 38.07 | 6,715,263 | +2.05(+5.69%) |
Mar 31, 2008 | 36.47 | 36.85 | 35.85 | 36.02 | 708,365 | +0.14(+0.39%) |
Mar 28, 2008 | 37.20 | 37.20 | 35.79 | 35.88 | 851,159 | -0.43(-1.18%) |
Mar 27, 2008 | 37.60 | 37.60 | 36.22 | 36.30 | 1,166,283 | -0.30(-0.82%) |
Mar 26, 2008 | 36.96 | 37.18 | 36.51 | 36.60 | 757,002 | -0.72(-1.92%) |
Mar 25, 2008 | 37.58 | 37.74 | 36.78 | 37.32 | 1,304,136 | -0.19(-0.51%) |
Mar 24, 2008 | 37.57 | 37.87 | 37.12 | 37.51 | 665,494 | +0.83(+2.25%) |
Mar 21, 2008 | 35.65 | 36.97 | 35.57 | 36.69 | 920,151 | +0.00(+0.00%) |
Mar 20, 2008 | 35.65 | 36.97 | 35.57 | 36.69 | 920,151 | +1.18(+3.33%) |
Mar 19, 2008 | 35.63 | 36.37 | 35.50 | 35.50 | 645,448 | -0.27(-0.76%) |
Mar 18, 2008 | 35.33 | 35.79 | 34.54 | 35.77 | 1,341,893 | +1.51(+4.40%) |
Mar 17, 2008 | 33.76 | 34.48 | 33.52 | 34.27 | 1,768,912 | +0.21(+0.61%) |
Mar 14, 2008 | 35.37 | 35.37 | 33.48 | 34.06 | 1,066,837 | -0.70(-2.03%) |
Mar 13, 2008 | 34.18 | 35.05 | 33.34 | 34.76 | 871,714 | +0.40(+1.18%) |
Mar 12, 2008 | 34.88 | 35.53 | 34.36 | 34.36 | 629,346 | -0.74(-2.11%) |
Mar 11, 2008 | 33.97 | 35.10 | 33.45 | 35.10 | 1,000,757 | +2.14(+6.48%) |
Mar 10, 2008 | 33.56 | 33.59 | 32.80 | 32.96 | 1,302,903 | -0.47(-1.40%) |
Mar 07, 2008 | 32.93 | 33.61 | 32.47 | 33.43 | 1,102,391 | +0.54(+1.63%) |
Mar 06, 2008 | 34.54 | 34.54 | 32.88 | 32.89 | 926,702 | -1.57(-4.56%) |
Mar 05, 2008 | 33.89 | 34.68 | 33.89 | 34.46 | 967,052 | +0.47(+1.38%) |
Mar 04, 2008 | 33.86 | 34.45 | 33.59 | 34.00 | 895,713 | -0.32(-0.94%) |
Mar 03, 2008 | 34.08 | 34.45 | 33.66 | 34.32 | 1,090,334 | +0.24(+0.69%) |
Feb 29, 2008 | 34.54 | 34.56 | 33.96 | 34.08 | 964,035 | -0.49(-1.43%) |
Feb 28, 2008 | 35.16 | 35.16 | 34.58 | 34.58 | 1,087,474 | -0.73(-2.06%) |
Feb 27, 2008 | 35.40 | 35.75 | 35.08 | 35.31 | 775,612 | -0.17(-0.47%) |
Feb 26, 2008 | 35.50 | 35.77 | 35.02 | 35.47 | 1,540,129 | -0.01(-0.02%) |
Feb 25, 2008 | 34.90 | 35.48 | 34.01 | 35.48 | 1,705,843 | +1.05(+3.05%) |
Feb 22, 2008 | 34.05 | 34.43 | 33.33 | 34.43 | 1,841,998 | +0.95(+2.83%) |
Feb 21, 2008 | 34.68 | 34.83 | 33.48 | 33.48 | 1,892,173 | -0.94(-2.72%) |
Feb 20, 2008 | 33.57 | 34.46 | 33.54 | 34.42 | 2,630,819 | +0.21(+0.62%) |
Feb 19, 2008 | 35.30 | 35.30 | 33.66 | 34.20 | 1,864,762 | -0.09(-0.25%) |
Feb 18, 2008 | 33.89 | 34.30 | 33.54 | 34.29 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 33.89 | 34.30 | 33.54 | 34.29 | 1,993,587 | +0.28(+0.81%) |
Feb 14, 2008 | 34.65 | 35.07 | 34.00 | 34.01 | 1,812,067 | -0.65(-1.87%) |
Feb 13, 2008 | 35.09 | 35.09 | 34.05 | 34.66 | 1,411,623 | +0.27(+0.79%) |
Feb 12, 2008 | 33.66 | 34.56 | 33.66 | 34.39 | 1,563,780 | +0.95(+2.85%) |
Feb 11, 2008 | 34.13 | 34.55 | 33.29 | 33.44 | 1,247,568 | -0.69(-2.03%) |
Feb 08, 2008 | 35.17 | 35.17 | 33.70 | 34.13 | 1,450,774 | -1.13(-3.19%) |
Feb 07, 2008 | 34.34 | 35.25 | 34.06 | 35.25 | 801,189 | +0.81(+2.36%) |
Feb 06, 2008 | 35.26 | 35.36 | 34.36 | 34.44 | 966,616 | -0.57(-1.63%) |
Feb 05, 2008 | 35.66 | 36.19 | 35.01 | 35.01 | 1,231,642 | -1.28(-3.53%) |
Feb 04, 2008 | 36.64 | 36.64 | 35.76 | 36.29 | 900,789 | -0.38(-1.04%) |
Feb 01, 2008 | 35.42 | 36.73 | 35.32 | 36.67 | 1,469,921 | +1.47(+4.18%) |
Jan 31, 2008 | 34.38 | 35.62 | 34.08 | 35.20 | 1,287,990 | +0.69(+2.01%) |
Jan 30, 2008 | 35.37 | 36.00 | 34.49 | 34.51 | 1,021,070 | -0.95(-2.67%) |
Jan 29, 2008 | 35.72 | 36.02 | 35.17 | 35.46 | 922,212 | -0.32(-0.90%) |
Jan 28, 2008 | 34.63 | 35.78 | 34.11 | 35.78 | 1,410,315 | +1.17(+3.39%) |
Jan 25, 2008 | 35.23 | 35.56 | 34.26 | 34.61 | 1,195,971 | -0.20(-0.58%) |
Jan 24, 2008 | 35.68 | 36.43 | 34.43 | 34.81 | 1,308,815 | -0.84(-2.35%) |
Jan 23, 2008 | 32.15 | 35.65 | 32.15 | 35.65 | 2,302,746 | +3.09(+9.49%) |
Jan 22, 2008 | 31.73 | 33.16 | 30.79 | 32.56 | 1,603,616 | +0.76(+2.40%) |
Jan 21, 2008 | 32.47 | 32.77 | 31.29 | 31.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 32.47 | 32.77 | 31.29 | 31.80 | 1,525,942 | -0.43(-1.33%) |
Jan 17, 2008 | 32.77 | 32.99 | 32.11 | 32.22 | 1,213,241 | -0.44(-1.36%) |
Jan 16, 2008 | 31.87 | 33.19 | 31.87 | 32.67 | 1,076,976 | +0.37(+1.14%) |
Jan 15, 2008 | 32.46 | 32.62 | 31.96 | 32.30 | 939,961 | -0.67(-2.03%) |
Jan 14, 2008 | 33.38 | 33.72 | 32.23 | 32.97 | 692,629 | -0.14(-0.42%) |
Jan 11, 2008 | 33.42 | 33.61 | 32.25 | 33.11 | 966,973 | +0.01(+0.02%) |
Jan 10, 2008 | 32.53 | 33.65 | 31.68 | 33.10 | 1,241,973 | +0.50(+1.54%) |
Jan 09, 2008 | 32.15 | 32.60 | 30.90 | 32.60 | 926,009 | +0.57(+1.77%) |
Jan 08, 2008 | 33.25 | 34.12 | 31.98 | 32.03 | 1,120,173 | -1.15(-3.46%) |
Jan 07, 2008 | 32.92 | 33.40 | 32.32 | 33.18 | 1,158,155 | +0.31(+0.93%) |
Jan 04, 2008 | 34.30 | 34.30 | 32.82 | 32.88 | 662,177 | -1.39(-4.06%) |
Jan 03, 2008 | 35.92 | 35.92 | 34.07 | 34.27 | 449,166 | -1.10(-3.12%) |
Jan 02, 2008 | 35.48 | 35.80 | 34.87 | 35.37 | 9,253,254 | -0.11(-0.31%) |